13,770€
-0,36%
Echtzeit-Aktienkurs GRENKE AG
Bid:
Ask:
Aktienkurse zur GRENKE AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 13,87 | 13,92 | 13,67 | 13,77 | -0,36% | 1.677,00 |
| 01.04.2025 | 13,48 | 13,94 | 13,48 | 13,82 | 1,47% | 16.711,00 |
| 31.03.2025 | 13,76 | 13,76 | 13,36 | 13,62 | -1,87% | 48.254,00 |
| 28.03.2025 | 13,90 | 13,92 | 13,72 | 13,88 | -0,72% | 46.044,00 |
| 27.03.2025 | 14,12 | 14,32 | 13,90 | 13,98 | -2,51% | 41.453,00 |
| 26.03.2025 | 14,40 | 14,46 | 14,26 | 14,34 | -0,97% | 16.897,00 |
| 25.03.2025 | 14,28 | 14,60 | 14,12 | 14,48 | 2,40% | 50.526,00 |
| 24.03.2025 | 14,10 | 14,28 | 14,02 | 14,14 | 0,57% | 23.218,00 |
| 21.03.2025 | 14,32 | 14,32 | 13,90 | 14,06 | -1,26% | 34.116,00 |
| 20.03.2025 | 14,32 | 14,36 | 13,98 | 14,24 | -0,70% | 27.920,00 |
| 19.03.2025 | 14,74 | 14,92 | 13,96 | 14,34 | -1,65% | 52.985,00 |
| 18.03.2025 | 14,02 | 14,72 | 14,02 | 14,58 | 3,99% | 78.639,00 |
| 17.03.2025 | 13,90 | 14,20 | 13,84 | 14,02 | 0,72% | 73.443,00 |
| 14.03.2025 | 13,92 | 14,26 | 13,50 | 13,92 | 0,14% | 120.656,00 |
| 13.03.2025 | 17,20 | 17,48 | 13,42 | 13,90 | -18,62% | 385.535,00 |
| 12.03.2025 | 17,16 | 17,40 | 17,00 | 17,08 | -0,93% | 23.240,00 |
| 11.03.2025 | 17,74 | 18,00 | 17,20 | 17,24 | -1,03% | 13.313,00 |
| 10.03.2025 | 18,04 | 18,34 | 17,42 | 17,42 | -3,33% | 33.557,00 |
| 07.03.2025 | 18,22 | 18,26 | 17,80 | 18,02 | -1,42% | 18.527,00 |
| 06.03.2025 | 17,74 | 18,40 | 17,72 | 18,28 | 3,16% | 51.641,00 |
| 05.03.2025 | 17,00 | 17,86 | 17,00 | 17,72 | 3,14% | 21.845,00 |
| 04.03.2025 | 17,62 | 17,62 | 16,66 | 17,18 | -2,05% | 49.171,00 |
| 03.03.2025 | 17,48 | 17,86 | 17,30 | 17,54 | 2,33% | 18.769,00 |
| 28.02.2025 | 17,14 | 17,28 | 16,76 | 17,14 | 0,00% | 19.521,00 |
| 27.02.2025 | 17,56 | 17,72 | 17,08 | 17,14 | -2,28% | 32.126,00 |
| 26.02.2025 | 17,38 | 17,76 | 17,38 | 17,54 | 0,92% | 13.362,00 |
| 25.02.2025 | 17,30 | 17,54 | 17,22 | 17,38 | -0,57% | 18.363,00 |
| 24.02.2025 | 17,38 | 17,78 | 17,30 | 17,48 | 0,81% | 19.707,00 |
| 21.02.2025 | 17,36 | 17,56 | 17,22 | 17,34 | 0,12% | 5.564,00 |
| 20.02.2025 | 16,98 | 17,56 | 16,98 | 17,32 | 1,29% | 19.180,00 |
| 19.02.2025 | 17,50 | 17,68 | 16,92 | 17,10 | -2,40% | 29.175,00 |
| 18.02.2025 | 17,16 | 17,58 | 16,92 | 17,52 | 2,58% | 25.677,00 |
| 17.02.2025 | 16,66 | 17,26 | 16,62 | 17,08 | 2,28% | 37.528,00 |
| 14.02.2025 | 16,48 | 16,70 | 16,32 | 16,70 | 2,96% | 18.842,00 |
| 13.02.2025 | 16,34 | 16,46 | 16,20 | 16,22 | -0,49% | 16.540,00 |
| 12.02.2025 | 16,26 | 16,42 | 16,08 | 16,30 | 0,12% | 24.439,00 |
| 11.02.2025 | 16,22 | 16,28 | 16,04 | 16,28 | 0,37% | 13.715,00 |
| 10.02.2025 | 16,40 | 16,42 | 16,16 | 16,22 | -1,22% | 18.277,00 |
| 07.02.2025 | 16,32 | 16,54 | 16,12 | 16,42 | 0,61% | 28.930,00 |
| 06.02.2025 | 16,30 | 16,72 | 16,24 | 16,32 | -0,37% | 37.364,00 |
| 05.02.2025 | 16,40 | 16,52 | 16,26 | 16,38 | -0,73% | 20.796,00 |
| 04.02.2025 | 16,68 | 16,70 | 16,32 | 16,50 | -1,32% | 14.774,00 |
| 03.02.2025 | 16,76 | 16,90 | 16,28 | 16,72 | -1,76% | 46.106,00 |
| 31.01.2025 | 17,38 | 17,38 | 16,90 | 17,02 | -1,62% | 11.376,00 |
| 30.01.2025 | 16,98 | 17,30 | 16,70 | 17,30 | 2,00% | 23.405,00 |
| 29.01.2025 | 17,02 | 17,12 | 16,82 | 16,96 | -0,59% | 19.207,00 |
| 28.01.2025 | 16,74 | 17,38 | 16,66 | 17,06 | 2,28% | 37.540,00 |
| 27.01.2025 | 16,84 | 16,84 | 16,52 | 16,68 | -1,77% | 19.989,00 |
| 24.01.2025 | 16,70 | 17,02 | 16,60 | 16,98 | 1,31% | 9.911,00 |
| 23.01.2025 | 16,92 | 16,92 | 16,50 | 16,76 | -1,30% | 21.949,00 |
| 22.01.2025 | 16,94 | 17,02 | 16,72 | 16,98 | 0,00% | 12.542,00 |
| 21.01.2025 | 17,02 | 17,02 | 16,68 | 16,98 | 0,47% | 6.400,00 |
| 20.01.2025 | 16,88 | 17,08 | 16,66 | 16,90 | 0,48% | 17.397,00 |
| 17.01.2025 | 16,68 | 16,96 | 16,68 | 16,82 | 0,36% | 12.026,00 |
| 16.01.2025 | 17,16 | 17,32 | 16,56 | 16,76 | -2,33% | 62.765,00 |
| 15.01.2025 | 16,64 | 17,32 | 16,62 | 17,16 | 3,50% | 30.423,00 |
| 14.01.2025 | 16,64 | 16,82 | 16,52 | 16,58 | -0,72% | 7.525,00 |
| 13.01.2025 | 16,72 | 16,78 | 16,52 | 16,70 | -1,42% | 16.381,00 |
| 10.01.2025 | 17,16 | 17,20 | 16,72 | 16,94 | -1,74% | 25.328,00 |
| 09.01.2025 | 16,94 | 17,36 | 16,84 | 17,24 | 0,94% | 61.091,00 |
| 08.01.2025 | 17,62 | 17,80 | 16,58 | 17,08 | 3,89% | 141.879,00 |
| 07.01.2025 | 16,68 | 16,68 | 16,22 | 16,44 | -1,67% | 18.875,00 |
| 06.01.2025 | 15,76 | 16,76 | 15,76 | 16,72 | 6,36% | 30.095,00 |
| 03.01.2025 | 16,24 | 16,24 | 15,68 | 15,72 | -3,20% | 21.537,00 |
| 02.01.2025 | 15,60 | 16,28 | 15,40 | 16,24 | 4,91% | 15.071,00 |
| 30.12.2024 | 15,48 | 15,48 | 15,32 | 15,48 | 0,39% | 16.193,00 |
| 27.12.2024 | 15,40 | 15,86 | 15,32 | 15,42 | -0,39% | 13.955,00 |
| 23.12.2024 | 15,36 | 15,48 | 15,08 | 15,48 | 0,78% | 24.568,00 |
| 20.12.2024 | 15,04 | 15,36 | 14,82 | 15,36 | 2,26% | 22.167,00 |
| 19.12.2024 | 15,42 | 15,52 | 15,02 | 15,02 | -2,59% | 36.644,00 |
| 18.12.2024 | 15,64 | 15,68 | 15,32 | 15,42 | 0,13% | 21.007,00 |
| 17.12.2024 | 15,66 | 15,76 | 15,26 | 15,40 | -2,28% | 40.294,00 |
| 16.12.2024 | 15,58 | 15,82 | 15,50 | 15,76 | -0,63% | 18.332,00 |
| 13.12.2024 | 15,66 | 15,98 | 15,58 | 15,86 | 1,28% | 21.886,00 |
| 12.12.2024 | 15,90 | 15,98 | 15,66 | 15,66 | -0,13% | 13.955,00 |
| 11.12.2024 | 15,52 | 15,88 | 15,44 | 15,68 | 1,03% | 22.037,00 |
| 10.12.2024 | 15,68 | 15,68 | 15,46 | 15,52 | -0,89% | 24.250,00 |
| 09.12.2024 | 15,78 | 15,80 | 15,62 | 15,66 | -0,76% | 30.092,00 |
| 06.12.2024 | 15,40 | 15,78 | 15,34 | 15,78 | 1,81% | 29.418,00 |
| 05.12.2024 | 15,28 | 15,58 | 15,28 | 15,50 | 1,04% | 21.994,00 |
| 04.12.2024 | 15,30 | 15,64 | 15,24 | 15,34 | -0,90% | 17.307,00 |
| 03.12.2024 | 15,40 | 15,48 | 15,12 | 15,48 | 0,52% | 25.134,00 |
| 02.12.2024 | 15,60 | 15,64 | 15,32 | 15,40 | -2,53% | 51.533,00 |
| 29.11.2024 | 15,86 | 15,90 | 15,56 | 15,80 | -1,74% | 23.087,00 |
| 28.11.2024 | 16,06 | 16,26 | 15,76 | 16,08 | 1,77% | 21.124,00 |
| 27.11.2024 | 16,10 | 16,10 | 15,62 | 15,80 | -1,37% | 24.440,00 |
| 26.11.2024 | 16,58 | 16,58 | 15,82 | 16,02 | -3,14% | 18.653,00 |
| 25.11.2024 | 16,32 | 16,54 | 16,02 | 16,54 | 1,72% | 13.889,00 |
| 22.11.2024 | 16,08 | 16,28 | 15,86 | 16,26 | 0,99% | 16.105,00 |
| 21.11.2024 | 16,48 | 16,48 | 15,60 | 16,10 | -0,74% | 37.984,00 |
| 20.11.2024 | 16,46 | 16,76 | 16,22 | 16,22 | -1,46% | 12.262,00 |
| 19.11.2024 | 16,62 | 16,84 | 16,10 | 16,46 | -1,91% | 28.328,00 |
| 18.11.2024 | 16,02 | 16,78 | 15,86 | 16,78 | 4,22% | 26.453,00 |
| 15.11.2024 | 16,16 | 16,50 | 15,66 | 16,10 | -1,23% | 49.907,00 |
| 14.11.2024 | 16,56 | 16,86 | 16,12 | 16,30 | -2,40% | 43.779,00 |
| 13.11.2024 | 17,56 | 17,60 | 16,54 | 16,70 | -5,22% | 37.769,00 |
| 12.11.2024 | 18,02 | 18,02 | 17,32 | 17,62 | -2,22% | 66.141,00 |
| 11.11.2024 | 17,64 | 18,24 | 17,50 | 18,02 | 2,50% | 35.963,00 |
| 08.11.2024 | 17,96 | 17,96 | 17,46 | 17,58 | -2,12% | 20.556,00 |
| 07.11.2024 | 17,80 | 17,96 | 17,66 | 17,96 | 1,01% | 19.078,00 |